Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.660 | 4.680 | 4.600 | 4.600 | 33,257 | -0.08(-1.71%) |
Apr 27, 2007 | 4.670 | 4.680 | 4.620 | 4.680 | 33,580 | -0.02(-0.43%) |
Apr 26, 2007 | 4.530 | 4.700 | 4.530 | 4.700 | 43,924 | +0.12(+2.62%) |
Apr 25, 2007 | 4.520 | 4.590 | 4.520 | 4.580 | 15,245 | +0.05(+1.10%) |
Apr 24, 2007 | 4.600 | 4.600 | 4.530 | 4.530 | 23,278 | -0.05(-1.09%) |
Apr 23, 2007 | 4.650 | 4.650 | 4.580 | 4.580 | 82,922 | -0.04(-0.87%) |
Apr 20, 2007 | 4.510 | 4.650 | 4.510 | 4.620 | 31,462 | +0.08(+1.76%) |
Apr 19, 2007 | 4.470 | 4.540 | 4.460 | 4.540 | 24,911 | +0.02(+0.44%) |
Apr 18, 2007 | 4.460 | 4.600 | 4.460 | 4.520 | 64,795 | -0.04(-0.88%) |
Apr 17, 2007 | 4.510 | 4.580 | 4.490 | 4.560 | 71,547 | +0.00(+0.00%) |
Apr 16, 2007 | 4.650 | 4.670 | 4.510 | 4.560 | 58,566 | -0.05(-1.08%) |
Apr 13, 2007 | 4.630 | 4.640 | 4.590 | 4.610 | 17,358 | -0.04(-0.86%) |
Apr 12, 2007 | 4.530 | 4.650 | 4.490 | 4.650 | 49,236 | +0.11(+2.42%) |
Apr 11, 2007 | 4.670 | 4.670 | 4.530 | 4.540 | 35,707 | -0.09(-1.94%) |
Apr 10, 2007 | 4.710 | 4.710 | 4.620 | 4.630 | 18,135 | -0.05(-1.07%) |
Apr 09, 2007 | 4.690 | 4.690 | 4.650 | 4.680 | 17,707 | +0.00(+0.00%) |
Apr 05, 2007 | 4.710 | 4.720 | 4.650 | 4.680 | 35,596 | -0.04(-0.85%) |
Apr 04, 2007 | 4.700 | 4.720 | 4.700 | 4.720 | 11,950 | +0.02(+0.43%) |
Apr 03, 2007 | 4.700 | 4.700 | 4.640 | 4.700 | 31,788 | +0.00(+0.00%) |
Apr 02, 2007 | 4.700 | 4.750 | 4.650 | 4.700 | 37,595 | +0.03(+0.64%) |
Mar 30, 2007 | 4.690 | 4.690 | 4.600 | 4.670 | 37,573 | +0.00(+0.00%) |
Mar 29, 2007 | 4.740 | 4.740 | 4.660 | 4.670 | 58,817 | +0.01(+0.21%) |
Mar 28, 2007 | 4.700 | 4.780 | 4.660 | 4.660 | 87,651 | +0.01(+0.22%) |
Mar 27, 2007 | 4.580 | 4.650 | 4.540 | 4.650 | 35,359 | +0.05(+1.09%) |
Mar 26, 2007 | 4.740 | 4.740 | 4.570 | 4.600 | 55,311 | -0.06(-1.29%) |
Mar 23, 2007 | 4.600 | 4.720 | 4.600 | 4.660 | 28,481 | +0.01(+0.22%) |
Mar 22, 2007 | 4.620 | 4.660 | 4.590 | 4.650 | 32,494 | +0.13(+2.88%) |
Mar 21, 2007 | 4.570 | 4.620 | 4.510 | 4.520 | 59,537 | -0.08(-1.74%) |
Mar 20, 2007 | 4.610 | 4.610 | 4.550 | 4.600 | 34,378 | -0.04(-0.86%) |
Mar 19, 2007 | 4.520 | 4.640 | 4.510 | 4.640 | 44,943 | +0.17(+3.80%) |
Mar 16, 2007 | 4.570 | 4.600 | 4.470 | 4.470 | 29,807 | -0.10(-2.19%) |
Mar 15, 2007 | 4.560 | 4.640 | 4.530 | 4.570 | 15,469 | +0.02(+0.44%) |
Mar 14, 2007 | 4.430 | 4.550 | 4.410 | 4.550 | 69,591 | +0.05(+1.11%) |
Mar 13, 2007 | 4.670 | 4.670 | 4.500 | 4.500 | 61,371 | -0.19(-4.05%) |
Mar 12, 2007 | 4.610 | 4.690 | 4.540 | 4.690 | 61,438 | +0.10(+2.18%) |
Mar 09, 2007 | 4.460 | 4.610 | 4.440 | 4.590 | 49,339 | +0.11(+2.46%) |
Mar 08, 2007 | 4.550 | 4.550 | 4.450 | 4.480 | 56,514 | +0.00(+0.00%) |
Mar 07, 2007 | 4.540 | 4.540 | 4.450 | 4.480 | 25,036 | -0.05(-1.10%) |
Mar 06, 2007 | 4.480 | 4.540 | 4.470 | 4.530 | 25,385 | +0.04(+0.89%) |
Mar 05, 2007 | 4.440 | 4.490 | 4.400 | 4.490 | 50,762 | +0.02(+0.45%) |
Mar 02, 2007 | 4.480 | 4.550 | 4.450 | 4.470 | 40,605 | -0.03(-0.67%) |
Mar 01, 2007 | 4.630 | 4.630 | 4.490 | 4.500 | 42,396 | -0.06(-1.32%) |
Feb 28, 2007 | 4.460 | 4.610 | 4.440 | 4.560 | 115,053 | +0.06(+1.33%) |
Feb 27, 2007 | 4.630 | 4.640 | 4.500 | 4.500 | 90,203 | -0.23(-4.86%) |
Feb 26, 2007 | 4.880 | 4.880 | 4.730 | 4.730 | 67,266 | -0.09(-1.87%) |
Feb 23, 2007 | 4.820 | 4.820 | 4.760 | 4.820 | 28,165 | +0.05(+1.05%) |
Feb 22, 2007 | 4.880 | 4.880 | 4.770 | 4.770 | 121,600 | -0.07(-1.45%) |
Feb 21, 2007 | 4.760 | 4.860 | 4.760 | 4.840 | 119,414 | +0.14(+2.98%) |
Feb 20, 2007 | 4.870 | 4.870 | 4.680 | 4.700 | 109,663 | +0.13(+2.84%) |
Feb 16, 2007 | 4.700 | 4.750 | 4.520 | 4.570 | 81,160 | -0.08(-1.72%) |
Feb 15, 2007 | 4.550 | 4.700 | 4.550 | 4.650 | 48,616 | +0.11(+2.42%) |
Feb 14, 2007 | 4.520 | 4.540 | 4.500 | 4.540 | 51,984 | +0.04(+0.89%) |
Feb 13, 2007 | 4.470 | 4.510 | 4.470 | 4.500 | 74,782 | +0.04(+0.90%) |
Feb 12, 2007 | 4.510 | 4.530 | 4.450 | 4.460 | 410,037 | -0.05(-1.11%) |
Feb 09, 2007 | 4.510 | 4.580 | 4.480 | 4.510 | 119,355 | +0.03(+0.67%) |
Feb 08, 2007 | 4.550 | 4.550 | 4.420 | 4.480 | 61,164 | +0.04(+0.90%) |
Feb 07, 2007 | 4.470 | 4.560 | 4.400 | 4.440 | 92,758 | -0.14(-3.06%) |
Feb 06, 2007 | 4.690 | 4.720 | 4.510 | 4.580 | 186,082 | -0.13(-2.76%) |
Feb 05, 2007 | 4.770 | 4.800 | 4.660 | 4.710 | 145,012 | -0.03(-0.63%) |
Feb 02, 2007 | 4.650 | 4.790 | 4.600 | 4.740 | 241,389 | +0.22(+4.87%) |